Get the Stockscreener App
0.159
4.18%
0.0071
Northann Corp. Stock (NCL) Price History
The historical daily chart and data for Northann Corp. stock (NCL), show that the latest closing stock price as of May 20, 2026, is $0.159.
- Northann Corp. all-time high stock price is $22.40, occurred on November 07, 2023.
- The lowest Northann Corp. stock price recorded was $0.102 on December 23, 2025. Since then, Northann Corp.'s stock price has risen over 55.88% to $0.159 now.
- The 52-week high stock price for NCL is $12.16, representing a 7,548% increase from the current share price, occurred on June 05, 2025.
- The 52-week low stock price for NCL is $0.102, indicating a -35.85% decrease from the current share price, occurred on December 23, 2025.
The table below shows more information about NCL historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2026 | $0.1617 | $0.1464 | $0.0153 | 158,294.0 | +4.67% |
| May 19, 2026 | $0.1608 | $0.1519 | $0.0089 | 68,256.0 | -6.98% |
| May 18, 2026 | $0.1633 | $0.1441 | $0.0192 | 449,181.0 | +13.40% |
| May 15, 2026 | $0.152 | $0.1435 | $0.0085 | 278,545.0 | -0.76% |
| May 14, 2026 | $0.15 | $0.1435 | $0.0065 | 114,256.0 | -0.14% |
| May 13, 2026 | $0.1538 | $0.1442 | $0.0096 | 116,462.0 | -2.55% |
| May 12, 2026 | $0.152 | $0.1435 | $0.0085 | 194,618.0 | -2.36% |
| May 11, 2026 | $0.1546 | $0.1465 | $0.0081 | 231,719.0 | +4.09% |
| May 08, 2026 | $0.15 | $0.1435 | $0.0065 | 288,362.0 | +0.76% |
| May 07, 2026 | $0.1512 | $0.143 | $0.0082 | 317,010.0 | -1.89% |
| May 06, 2026 | $0.1577 | $0.1478 | $0.0099 | 232,458.0 | -5.42% |
| May 05, 2026 | $0.1569 | $0.151 | $0.0059 | 98,962.0 | +3.91% |
| May 04, 2026 | $0.1573 | $0.15 | $0.0073 | 136,187.0 | -4.43% |
| May 01, 2026 | $0.1593 | $0.1525 | $0.0068 | 163,763.0 | -1.19% |
| Apr 30, 2026 | $0.1599 | $0.1522 | $0.0077 | 82,719.0 | +4.03% |
| Apr 29, 2026 | $0.1548 | $0.1469 | $0.0079 | 195,563.0 | +0.13% |
| Apr 28, 2026 | $0.1561 | $0.15 | $0.0061 | 163,236.0 | -0.78% |
| Apr 27, 2026 | $0.1597 | $0.1496 | $0.0101 | 552,624.0 | +0.72% |
| Apr 24, 2026 | $0.156 | $0.139 | $0.017 | 301,323.0 | +6.00% |
| Apr 23, 2026 | $0.1502 | $0.14 | $0.0102 | 446,102.0 | -2.75% |
| Apr 22, 2026 | $0.1519 | $0.145 | $0.0069 | 484,343.0 | +0.00% |
| Apr 21, 2026 | $0.1599 | $0.1466 | $0.0133 | 440,757.0 | -8.59% |
Northann Corp. Stock (NCL) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Northann Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NCL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Northann Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Northann Corp. Stock (NCL) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $0.1633 | $0.143 | $0.0203 | 2,848,073.0 | -0.56% |
| Apr, 2026 | $0.1745 | $0.136 | $0.0385 | 8,690,851.0 | +11.74% |
| Mar, 2026 | $0.1727 | $0.105 | $0.0677 | 4,059,452.0 | -15.93% |
| Feb, 2026 | $0.2085 | $0.155 | $0.0535 | 7,108,572.0 | +1.20% |
| Jan, 2026 | $0.32 | $0.1623 | $0.1577 | 55,832,343.0 | -38.41% |
Northann Corp. Stock (NCL) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $0.4941 | $0.102 | $0.3921 | 578,950,661.0 | -52.68% |
| Nov, 2025 | $0.6044 | $0.3506 | $0.2538 | 1,833,205.0 | -31.32% |
| Oct, 2025 | $1.06 | $0.1199 | $0.9353 | 6,177,019.8 | -42.15% |
| Sep, 2025 | $1.53 | $0.92 | $0.6128 | 7,321,061.0 | -5.77% |
| Aug, 2025 | $1.36 | $1.02 | $0.3352 | 2,624,003.8 | -17.88% |
| Jul, 2025 | $1.68 | $1.26 | $0.4144 | 5,471,744.6 | +4.19% |
| Jun, 2025 | $12.16 | $1.28 | $10.88 | 44,342,024.1 | -82.90% |
| May, 2025 | $8.24 | $2.89 | $5.35 | 19,119,678.5 | +157.82% |
| Apr, 2025 | $3.68 | $1.44 | $2.24 | 2,409,573.1 | +81.32% |
| Mar, 2025 | $1.88 | $1.52 | $0.36 | 2,469,260.9 | +0.10% |
| Feb, 2025 | $2.32 | $1.48 | $0.84 | 591,603.8 | -29.40% |
| Jan, 2025 | $3.03 | $1.84 | $1.19 | 929,312.3 | +3.93% |
Northann Corp. Stock (NCL) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $2.59 | $1.76 | $0.8264 | 2,633,775.8 | +5.78% |
| Nov, 2024 | $5.52 | $1.44 | $4.08 | 47,888,855.6 | +30.31% |
| Oct, 2024 | $1.72 | $1.29 | $0.4264 | 448,271.8 | +7.78% |
| Sep, 2024 | $1.65 | $1.28 | $0.368 | 270,576.6 | +4.02% |
| Aug, 2024 | $2.12 | $1.22 | $0.8992 | 496,441.9 | -27.90% |
| Jul, 2024 | $2.16 | $1.73 | $0.4328 | 366,865.8 | +0.80% |
| Jun, 2024 | $3.36 | $1.60 | $1.76 | 2,191,543.4 | -36.01% |
| May, 2024 | $4.16 | $2.82 | $1.34 | 337,485.1 | -17.31% |
| Apr, 2024 | $5.11 | $3.40 | $1.71 | 357,223.6 | -29.58% |
| Mar, 2024 | $6.64 | $4.40 | $2.24 | 322,938.8 | -14.14% |
| Feb, 2024 | $8.40 | $5.21 | $3.19 | 649,879.0 | -27.75% |
| Jan, 2024 | $13.12 | $7.90 | $5.22 | 2,978,664.9 | -30.87% |
1.34%
4.98%
Cap:
|
Volume (24h):